11,400€
-1,72%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,20 | 11,28 | 11,18 | 11,28 | -2,76% | 4.544,00 |
| 19.12.2024 | 11,42 | 11,60 | 11,28 | 11,60 | 1,58% | 1.000,00 |
| 18.12.2024 | 11,64 | 11,64 | 11,42 | 11,42 | -2,39% | 100,00 |
| 17.12.2024 | 11,96 | 11,96 | 11,70 | 11,70 | -0,34% | 300,00 |
| 16.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,68% | 375,00 |
| 13.12.2024 | 12,34 | 12,42 | 11,94 | 11,94 | -4,48% | 390,00 |
| 12.12.2024 | 12,52 | 12,66 | 12,50 | 12,50 | -2,65% | 180,00 |
| 11.12.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,94% | - |
| 10.12.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 2,58% | - |
| 09.12.2024 | 12,40 | 12,42 | 12,40 | 12,40 | 1,81% | 750,00 |
| 06.12.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,66% | - |
| 05.12.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 4,13% | 22,00 |
| 04.12.2024 | 11,66 | 11,66 | 11,44 | 11,62 | 0,00% | 50,00 |
| 03.12.2024 | 11,68 | 11,72 | 11,62 | 11,62 | -1,53% | 500,00 |
| 02.12.2024 | 11,92 | 11,92 | 11,80 | 11,80 | -0,17% | 245,00 |
| 29.11.2024 | 11,88 | 11,96 | 11,82 | 11,82 | -2,15% | 50,00 |
| 28.11.2024 | 12,02 | 12,08 | 12,02 | 12,08 | 2,03% | 50,00 |
| 27.11.2024 | 11,80 | 11,96 | 11,80 | 11,84 | -0,67% | 750,00 |
| 26.11.2024 | 12,02 | 12,02 | 11,92 | 11,92 | -1,65% | 200,00 |
| 25.11.2024 | 12,24 | 12,24 | 12,12 | 12,12 | 1,00% | 100,00 |
| 22.11.2024 | 11,92 | 12,00 | 11,92 | 12,00 | 0,00% | 2.500,00 |
| 21.11.2024 | 11,93 | 12,18 | 2,13 | 12,00 | 1,35% | 1.000,00 |
| 20.11.2024 | 11,56 | 11,84 | 11,56 | 11,84 | 1,89% | 200,00 |
| 19.11.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -2,19% | 40,00 |
| 18.11.2024 | 11,62 | 12,02 | 11,62 | 11,88 | 1,54% | 219,00 |
| 15.11.2024 | 11,66 | 11,70 | 11,66 | 11,70 | -1,85% | - |
| 14.11.2024 | 11,90 | 11,92 | 11,64 | 11,92 | 0,17% | 2.406,00 |
| 13.11.2024 | 11,86 | 12,00 | 11,86 | 11,90 | -0,83% | 125,00 |
| 12.11.2024 | 12,82 | 12,82 | 11,78 | 12,00 | -8,68% | 3.070,00 |
| 11.11.2024 | 12,86 | 13,14 | 12,86 | 13,14 | 1,86% | 275,00 |
| 08.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,62% | - |
| 07.11.2024 | 12,82 | 12,98 | 12,82 | 12,98 | 0,31% | 10,00 |
| 06.11.2024 | 13,00 | 13,06 | 12,94 | 12,94 | -0,77% | 275,00 |
| 05.11.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,46% | - |
| 04.11.2024 | 12,92 | 13,08 | 12,92 | 12,98 | 1,41% | 199,00 |
| 01.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,16% | - |
| 31.10.2024 | 12,80 | 12,82 | 12,80 | 12,82 | -1,69% | - |
| 30.10.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -0,15% | - |
| 29.10.2024 | 13,44 | 13,44 | 12,98 | 13,06 | -2,83% | 430,00 |
| 28.10.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,75% | 30,00 |
| 25.10.2024 | 13,42 | 13,42 | 13,34 | 13,34 | -2,20% | - |
| 24.10.2024 | 13,54 | 13,70 | 13,54 | 13,64 | -0,29% | - |
| 23.10.2024 | 13,70 | 13,80 | 13,68 | 13,68 | -2,98% | 420,00 |
| 22.10.2024 | 14,10 | 14,12 | 14,10 | 14,10 | -2,76% | 200,00 |
| 21.10.2024 | 14,46 | 14,56 | 14,46 | 14,50 | -0,28% | 2.880,00 |
| 18.10.2024 | 14,44 | 14,54 | 14,28 | 14,54 | 4,01% | 3.500,00 |
| 17.10.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 1,30% | - |
| 16.10.2024 | 13,54 | 13,80 | 13,54 | 13,80 | 1,17% | 1,00 |
| 15.10.2024 | 13,64 | 13,70 | 13,64 | 13,64 | -0,87% | 40,00 |
| 14.10.2024 | 13,68 | 13,76 | 13,68 | 13,76 | -0,72% | 150,00 |
| 11.10.2024 | 13,52 | 13,86 | 13,52 | 13,86 | 0,73% | 530,00 |
| 10.10.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -1,01% | - |
| 09.10.2024 | 13,62 | 13,90 | 13,62 | 13,90 | 1,61% | 100,00 |
| 08.10.2024 | 13,78 | 13,78 | 13,68 | 13,68 | 0,44% | - |
| 07.10.2024 | 13,50 | 13,62 | 13,50 | 13,62 | 0,15% | 125,00 |
| 04.10.2024 | 13,34 | 13,60 | 13,34 | 13,60 | 1,49% | 80,00 |
| 03.10.2024 | 13,32 | 13,40 | 13,32 | 13,40 | -2,47% | - |
| 02.10.2024 | 13,80 | 13,80 | 13,74 | 13,74 | 0,44% | 135,00 |
| 01.10.2024 | 13,56 | 13,68 | 13,56 | 13,68 | -0,58% | - |
| 30.09.2024 | 13,82 | 13,88 | 13,76 | 13,76 | -1,99% | 140,00 |
| 27.09.2024 | 13,92 | 14,06 | 13,92 | 14,04 | 3,08% | 135,00 |
| 26.09.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -1,30% | - |
| 25.09.2024 | 13,78 | 13,80 | 13,78 | 13,80 | 0,73% | 400,00 |
| 24.09.2024 | 13,56 | 13,70 | 13,56 | 13,70 | 1,48% | 90,00 |
| 23.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,15% | - |
| 20.09.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,29% | - |
| 19.09.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 1,19% | - |
| 18.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,30% | - |
| 17.09.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,04% | - |
| 16.09.2024 | 13,38 | 13,50 | 13,38 | 13,50 | -0,59% | - |
| 13.09.2024 | 13,32 | 13,58 | 13,32 | 13,58 | 0,00% | - |
| 12.09.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,30% | - |
| 11.09.2024 | 13,52 | 13,70 | 13,52 | 13,54 | -1,74% | 590,00 |
| 10.09.2024 | 13,82 | 13,98 | 13,78 | 13,78 | -0,29% | - |
| 09.09.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,72% | - |
| 06.09.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,71% | - |
| 05.09.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -1,27% | - |
| 04.09.2024 | 14,10 | 14,20 | 14,08 | 14,20 | -1,11% | 1,00 |
| 03.09.2024 | 14,44 | 14,44 | 14,36 | 14,36 | 0,28% | - |
| 02.09.2024 | 14,34 | 14,38 | 14,32 | 14,32 | -0,14% | 250,00 |
| 30.08.2024 | 14,26 | 14,34 | 14,26 | 14,34 | 0,99% | 100,00 |
| 29.08.2024 | 14,38 | 14,44 | 14,08 | 14,20 | 1,28% | 1.200,00 |
| 28.08.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 2,34% | - |
| 27.08.2024 | 13,64 | 13,70 | 13,64 | 13,70 | 1,03% | - |
| 26.08.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,88% | - |
| 23.08.2024 | 13,30 | 13,68 | 13,30 | 13,68 | 1,63% | 11,00 |
| 22.08.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,30% | - |
| 21.08.2024 | 13,22 | 13,50 | 13,22 | 13,50 | 1,96% | 60,00 |
| 20.08.2024 | 13,26 | 13,26 | 13,24 | 13,24 | 1,22% | - |
| 19.08.2024 | 12,94 | 13,08 | 12,94 | 13,08 | -0,15% | - |
| 16.08.2024 | 12,94 | 13,10 | 12,94 | 13,10 | 1,55% | - |
| 15.08.2024 | 12,70 | 12,90 | 12,70 | 12,90 | -1,38% | - |
| 14.08.2024 | 12,58 | 13,08 | 12,58 | 13,08 | 4,98% | - |
| 13.08.2024 | 12,52 | 12,52 | 12,40 | 12,46 | -1,11% | 105,00 |
| 12.08.2024 | 12,58 | 12,60 | 12,58 | 12,60 | 0,32% | - |
| 09.08.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,16% | - |
| 08.08.2024 | 13,20 | 13,20 | 12,54 | 12,54 | -6,84% | 459,00 |
| 07.08.2024 | 13,26 | 13,46 | 13,02 | 13,46 | 4,83% | 100,00 |
| 06.08.2024 | 12,94 | 12,96 | 12,70 | 12,84 | 4,39% | 25,00 |
| 05.08.2024 | 13,50 | 13,50 | 12,30 | 12,30 | -14,82% | 675,00 |